technotrans SE (ETR:TTR1)
Germany · Delayed Price · Currency is EUR 32.65
+0.50 (1.56%)
Apr 17, 2026, 5:35 PM CET
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 32.55 | 32.65 | 31.60 | 32.65 | 32.65 | 1.56% | 16,733 |
| Apr 16, 2026 | 32.15 | 32.70 | 31.45 | 32.15 | 32.15 | 0.47% | 32,960 |
| Apr 15, 2026 | 29.75 | 32.70 | 29.65 | 32.00 | 32.00 | 8.11% | 28,237 |
| Apr 14, 2026 | 29.00 | 29.75 | 28.90 | 29.60 | 29.60 | 3.14% | 5,357 |
| Apr 13, 2026 | 28.10 | 29.10 | 28.10 | 28.70 | 28.70 | 0.53% | 5,539 |
| Apr 10, 2026 | 28.90 | 29.05 | 28.55 | 28.55 | 28.55 | -0.70% | 3,951 |
| Apr 9, 2026 | 28.30 | 29.20 | 28.00 | 28.75 | 28.75 | 1.41% | 13,588 |
| Apr 8, 2026 | 26.80 | 28.60 | 26.80 | 28.35 | 28.35 | 7.18% | 11,278 |
| Apr 7, 2026 | 27.10 | 27.10 | 26.40 | 26.45 | 26.45 | -2.04% | 11,297 |
| Apr 2, 2026 | 27.90 | 27.90 | 26.60 | 27.00 | 27.00 | -1.82% | 4,758 |
| Apr 1, 2026 | 27.40 | 27.80 | 27.10 | 27.50 | 27.50 | 1.85% | 2,876 |
| Mar 31, 2026 | 26.80 | 27.40 | 26.50 | 27.00 | 27.00 | 1.89% | 5,802 |
| Mar 30, 2026 | 26.50 | 26.90 | 26.00 | 26.50 | 26.50 | 1.15% | 11,519 |
| Mar 27, 2026 | 26.90 | 26.90 | 26.00 | 26.20 | 26.20 | -2.24% | 8,041 |
| Mar 26, 2026 | 28.00 | 28.30 | 26.70 | 26.80 | 26.80 | -5.30% | 6,782 |
| Mar 25, 2026 | 27.10 | 28.70 | 27.10 | 28.30 | 28.30 | 5.20% | 22,078 |
| Mar 24, 2026 | 26.80 | 27.70 | 25.50 | 26.90 | 26.90 | 6.75% | 18,517 |
| Mar 23, 2026 | 24.50 | 25.70 | 23.60 | 25.20 | 25.20 | 2.44% | 15,452 |
| Mar 20, 2026 | 25.10 | 25.40 | 24.60 | 24.60 | 24.60 | -0.40% | 5,057 |
| Mar 19, 2026 | 24.70 | 25.00 | 24.50 | 24.70 | 24.70 | -2.37% | 7,711 |
| Mar 18, 2026 | 25.30 | 25.90 | 24.90 | 25.30 | 25.30 | -1.17% | 9,069 |
| Mar 17, 2026 | 25.80 | 26.20 | 25.20 | 25.60 | 25.60 | 0.79% | 14,141 |
| Mar 16, 2026 | 25.90 | 26.20 | 25.20 | 25.40 | 25.40 | -1.55% | 4,464 |
| Mar 13, 2026 | 25.70 | 26.10 | 25.20 | 25.80 | 25.80 | 0.39% | 13,909 |
| Mar 12, 2026 | 25.90 | 27.10 | 25.70 | 25.70 | 25.70 | -1.53% | 10,052 |
| Mar 11, 2026 | 27.20 | 27.30 | 25.90 | 26.10 | 26.10 | -3.69% | 10,421 |
| Mar 10, 2026 | 26.10 | 27.30 | 25.90 | 27.10 | 27.10 | 4.63% | 20,840 |
| Mar 9, 2026 | 26.20 | 26.20 | 25.40 | 25.90 | 25.90 | - | 7,672 |
| Mar 6, 2026 | 26.10 | 26.30 | 25.90 | 25.90 | 25.90 | - | 4,886 |
| Mar 5, 2026 | 27.00 | 27.10 | 25.90 | 25.90 | 25.90 | -3.72% | 8,994 |
| Mar 4, 2026 | 25.20 | 27.30 | 25.20 | 26.90 | 26.90 | 3.46% | 8,626 |
| Mar 3, 2026 | 26.90 | 26.90 | 25.10 | 26.00 | 26.00 | -4.06% | 43,140 |
| Mar 2, 2026 | 27.00 | 27.50 | 27.00 | 27.10 | 27.10 | -2.17% | 11,412 |
| Feb 27, 2026 | 27.60 | 27.90 | 27.10 | 27.70 | 27.70 | 1.09% | 5,494 |
| Feb 26, 2026 | 27.90 | 28.30 | 27.30 | 27.40 | 27.40 | -1.44% | 10,074 |
| Feb 25, 2026 | 27.80 | 27.90 | 26.80 | 27.80 | 27.80 | 1.83% | 13,643 |
| Feb 24, 2026 | 26.40 | 27.60 | 26.20 | 27.30 | 27.30 | 5.00% | 13,770 |
| Feb 23, 2026 | 26.60 | 26.70 | 25.10 | 26.00 | 26.00 | -3.35% | 27,345 |
| Feb 20, 2026 | 27.60 | 27.70 | 26.50 | 26.90 | 26.90 | -5.61% | 31,469 |
| Feb 19, 2026 | 30.10 | 30.90 | 27.50 | 28.50 | 28.50 | -6.56% | 27,003 |
| Feb 18, 2026 | 29.80 | 31.30 | 29.80 | 30.50 | 30.50 | -0.97% | 4,708 |
| Feb 17, 2026 | 30.30 | 31.10 | 30.00 | 30.80 | 30.80 | 0.65% | 8,622 |
| Feb 16, 2026 | 30.30 | 31.00 | 29.20 | 30.60 | 30.60 | -5.56% | 25,399 |
| Feb 13, 2026 | 31.10 | 32.60 | 31.10 | 32.40 | 32.40 | 3.51% | 12,770 |
| Feb 12, 2026 | 32.30 | 33.30 | 31.20 | 31.30 | 31.30 | -2.80% | 15,262 |
| Feb 11, 2026 | 33.00 | 33.00 | 31.90 | 32.20 | 32.20 | -2.13% | 5,387 |
| Feb 10, 2026 | 33.50 | 33.50 | 32.90 | 32.90 | 32.90 | -3.80% | 2,963 |
| Feb 9, 2026 | 33.50 | 34.40 | 33.10 | 34.20 | 34.20 | 2.70% | 3,473 |
| Feb 6, 2026 | 32.80 | 33.30 | 32.60 | 33.30 | 33.30 | 0.60% | 4,324 |
| Feb 5, 2026 | 34.70 | 34.70 | 32.90 | 33.10 | 33.10 | -4.34% | 7,952 |